润普食品 (920422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	9.540	9.210	-0.290	-3.05%	9.120	9.560	8124	755	1.23%
2026-06-23	9.070	9.500	0.320	3.49%	9.070	9.730	14954	1424	2.26%
2026-06-22	9.300	9.180	0.120	1.32%	8.580	9.300	11033	983	1.67%
2026-06-18	9.270	9.060	-0.270	-2.89%	8.920	9.320	10338	939	1.56%
2026-06-17	9.500	9.330	-0.260	-2.71%	9.060	9.600	9943	926	1.50%
2026-06-16	9.680	9.590	-0.090	-0.93%	9.520	9.690	4566	437	0.69%
2026-06-15	9.820	9.680	0.000	0.00%	9.550	9.850	6268	606	0.95%
2026-06-12	9.660	9.680	0.020	0.21%	9.500	9.890	9114	881	1.38%
2026-06-11	10.030	9.660	-0.370	-3.69%	9.660	10.190	7792	766	1.18%
2026-06-10	10.090	10.030	-0.130	-1.28%	9.940	10.230	6360	637	0.96%
2026-06-09	10.390	10.160	-0.090	-0.88%	10.020	10.430	7882	803	1.19%
2026-06-08	10.100	10.250	0.080	0.79%	10.000	10.500	10082	1039	1.52%
2026-06-05	9.770	10.170	0.400	4.09%	9.770	10.260	9416	951	1.42%
2026-06-04	10.130	9.770	-0.480	-4.68%	9.710	10.250	9876	978	1.49%
2026-06-03	10.360	10.250	-0.040	-0.39%	10.070	10.400	10109	1032	1.53%
2026-06-02	10.490	10.290	-0.260	-2.46%	10.220	10.530	9473	978	1.43%
2026-06-01	10.220	10.550	0.300	2.93%	9.990	10.580	14717	1526	2.22%
2026-05-29	10.060	10.250	0.130	1.28%	9.910	10.580	19263	1993	2.91%
2026-05-28	10.090	10.120	-0.050	-0.49%	9.650	10.170	21200	2100	3.20%
2026-05-27	10.240	10.170	-0.130	-1.26%	9.860	10.750	26009	2686	3.93%
2026-05-26	10.410	10.300	-0.180	-1.72%	10.000	10.550	6589	675	0.99%
2026-05-25	10.650	10.600	-0.060	-0.56%	10.440	10.850	14751	1572	2.23%
2026-05-22	10.830	10.660	-0.040	-0.37%	10.460	10.870	10994	1172	1.66%
2026-05-21	10.760	10.700	-0.190	-1.74%	10.480	11.060	13141	1409	1.98%
2026-05-20	11.180	10.890	-0.250	-2.24%	10.850	11.240	7123	781	1.08%
2026-05-19	10.900	11.140	0.230	2.11%	10.850	11.200	9737	1079	1.47%
2026-05-18	10.900	10.910	-0.070	-0.64%	10.600	10.940	14624	1577	2.21%
2026-05-15	11.280	10.980	-0.260	-2.31%	10.840	11.280	15532	1711	2.35%
2026-05-14	11.450	11.240	-0.180	-1.58%	11.220	11.540	10191	1160	1.54%
2026-05-13	11.320	11.420	0.050	0.44%	11.230	11.490	9044	1029	1.37%
2026-05-12	11.460	11.370	-0.120	-1.04%	11.180	11.590	15057	1713	2.27%
2026-05-11	11.700	11.490	-0.210	-1.79%	11.460	11.820	9816	1133	1.48%
2026-05-08	11.670	11.700	0.090	0.78%	11.510	11.740	11385	1327	1.72%
2026-05-07	11.670	11.610	-0.080	-0.68%	11.540	11.980	12325	1440	1.86%
2026-05-06	11.600	11.690	0.190	1.65%	11.510	11.730	10585	1230	1.60%
2026-04-30	11.360	11.500	0.130	1.14%	11.350	11.760	23632	2733	3.57%
2026-04-29	11.190	11.370	0.570	5.28%	11.190	11.880	28228	3253	4.26%
2026-04-28	11.220	10.800	-0.360	-3.23%	10.700	11.320	11756	1301	1.78%
2026-04-27	11.320	11.160	-0.160	-1.41%	10.960	11.320	8650	959	1.31%
2026-04-24	11.500	11.320	-0.270	-2.33%	11.230	11.550	8733	992	1.32%
2026-04-23	11.790	11.590	-0.120	-1.02%	11.500	11.790	8969	1041	1.35%
2026-04-22	11.560	11.710	0.200	1.74%	11.500	11.920	13932	1634	2.10%
2026-04-21	11.830	11.510	-0.370	-3.11%	11.500	11.940	12608	1471	1.90%
2026-04-20	11.900	11.880	-0.090	-0.75%	11.840	12.150	24539	2946	3.71%
2026-04-17	11.830	11.970	0.070	0.59%	11.550	12.150	41410	4900	6.25%
2026-04-16	11.930	11.900	-0.090	-0.75%	11.800	12.210	35417	4254	5.35%
2026-04-15	11.900	11.990	0.070	0.59%	11.740	12.140	33362	3973	5.04%
2026-04-14	11.980	11.920	0.070	0.59%	11.570	11.980	30871	3629	4.66%
2026-04-13	11.700	11.850	0.020	0.17%	11.520	11.950	27945	3288	4.22%
2026-04-10	11.690	11.830	0.240	2.07%	11.410	11.920	37156	4332	5.61%
2026-04-09	11.450	11.590	0.060	0.52%	11.060	11.650	27299	3103	4.12%
2026-04-08	11.200	11.530	0.610	5.59%	10.920	11.530	12690	1427	1.92%
2026-04-07	10.790	10.920	0.080	0.74%	10.790	10.990	5906	642	0.89%
2026-04-03	11.220	10.840	-0.350	-3.13%	10.710	11.220	9436	1030	1.42%
2026-04-02	10.900	11.190	0.290	2.66%	10.850	11.370	14652	1641	2.21%
2026-04-01	10.860	10.900	0.160	1.49%	10.780	11.020	9225	1004	1.39%
2026-03-31	10.700	10.740	0.080	0.75%	10.620	11.050	12889	1399	1.95%
2026-03-30	10.510	10.660	-0.150	-1.39%	10.510	10.930	6439	685	0.97%
2026-03-27	10.640	10.810	0.070	0.65%	10.510	10.950	9054	976	1.37%
2026-03-26	11.060	10.740	-0.270	-2.45%	10.640	11.220	8691	951	1.31%
2026-03-25	10.820	11.010	0.210	1.94%	10.660	11.080	10610	1160	1.60%
2026-03-24	10.630	10.800	0.400	3.85%	10.390	10.830	10255	1085	1.55%
2026-03-23	11.010	10.400	-0.760	-6.81%	10.330	11.040	14046	1500	2.12%
2026-03-20	11.160	11.160	-0.060	-0.53%	11.100	11.370	8677	973	1.31%
2026-03-19	11.800	11.220	-0.580	-4.92%	11.210	11.800	13740	1563	2.07%
2026-03-18	11.900	11.800	-0.100	-0.84%	11.580	11.990	12071	1414	1.82%
2026-03-17	12.240	11.900	-0.360	-2.94%	11.860	12.290	10376	1250	1.57%